Skip to main content

DJ Internet Bear -3X Direxion (NY: WEBS )

6.270 +0.030 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.200 6.280 6.225 6.270 246,710 +0.03(+0.48%)
Mar 27, 2024 6.070 6.365 6.030 6.240 714,112 +0.07(+1.13%)
Mar 26, 2024 6.080 6.175 6.000 6.170 583,812 +0.00(+0.00%)
Mar 25, 2024 6.210 6.265 6.115 6.170 389,522 +0.03(+0.49%)
Mar 22, 2024 6.170 6.209 6.085 6.140 411,448 -0.01(-0.16%)
Mar 21, 2024 5.990 6.150 5.948 6.150 586,930 +0.01(+0.16%)
Mar 20, 2024 6.470 6.485 6.120 6.140 820,413 -0.35(-5.39%)
Mar 19, 2024 6.660 6.765 6.490 6.490 703,693 -0.01(-0.16%)
Mar 18, 2024 6.520 6.619 6.406 6.500 565,657 -0.29(-4.22%)
Mar 15, 2024 6.599 6.797 6.560 6.787 665,222 +0.34(+5.21%)
Mar 14, 2024 6.342 6.569 6.322 6.451 492,895 +0.05(+0.77%)
Mar 13, 2024 6.481 6.490 6.298 6.401 401,997 -0.03(-0.46%)
Mar 12, 2024 6.530 6.658 6.372 6.431 550,820 -0.19(-2.84%)
Mar 11, 2024 6.609 6.723 6.520 6.619 605,975 +0.14(+2.13%)
Mar 08, 2024 6.352 6.569 6.127 6.481 519,171 +0.02(+0.31%)
Mar 07, 2024 6.569 6.698 6.383 6.461 347,067 -0.24(-3.54%)
Mar 06, 2024 6.540 6.787 6.481 6.698 706,619 -0.12(-1.74%)
Mar 05, 2024 6.550 6.905 6.540 6.816 580,227 +0.44(+6.98%)
Mar 04, 2024 6.243 6.421 6.243 6.372 490,888 +0.12(+1.90%)
Mar 01, 2024 6.431 6.456 6.201 6.253 572,080 -0.21(-3.21%)
Feb 29, 2024 6.589 6.693 6.431 6.461 476,571 -0.17(-2.53%)
Feb 28, 2024 6.658 6.698 6.520 6.629 423,743 +0.07(+1.05%)
Feb 27, 2024 6.639 6.678 6.520 6.560 379,289 -0.16(-2.35%)
Feb 26, 2024 6.658 6.718 6.574 6.718 576,606 +0.07(+1.04%)
Feb 23, 2024 6.579 6.718 6.461 6.648 466,803 -0.06(-0.88%)
Feb 22, 2024 6.787 6.905 6.648 6.708 756,811 -0.52(-7.24%)
Feb 21, 2024 7.261 7.424 7.212 7.231 693,180 +0.16(+2.23%)
Feb 20, 2024 6.965 7.251 6.900 7.073 614,906 +0.28(+4.07%)
Feb 16, 2024 6.579 6.866 6.579 6.797 607,143 +0.41(+6.34%)
Feb 15, 2024 6.490 6.609 6.382 6.392 607,545 -0.06(-0.92%)
Feb 14, 2024 6.658 6.747 6.421 6.451 685,537 -0.38(-5.50%)
Feb 13, 2024 6.984 7.073 6.648 6.826 1,161,855 +0.41(+6.47%)
Feb 12, 2024 6.362 6.431 6.224 6.411 736,537 +0.05(+0.78%)
Feb 09, 2024 6.471 6.560 6.283 6.362 1,054,727 -0.31(-4.59%)
Feb 08, 2024 6.797 6.846 6.609 6.668 618,750 -0.16(-2.32%)
Feb 07, 2024 6.915 6.984 6.757 6.826 444,950 -0.11(-1.57%)
Feb 06, 2024 6.886 7.121 6.846 6.935 687,826 -0.06(-0.85%)
Feb 05, 2024 6.846 7.123 6.777 6.994 1,451,104 +0.24(+3.51%)
Feb 02, 2024 7.034 7.261 6.688 6.757 1,384,521 -0.72(-9.64%)
Feb 01, 2024 7.567 7.656 7.409 7.478 740,668 -0.28(-3.57%)
Jan 31, 2024 7.468 7.765 7.291 7.755 1,941,665 +0.65(+9.18%)
Jan 30, 2024 6.945 7.133 6.905 7.103 682,536 +0.23(+3.30%)
Jan 29, 2024 7.300 7.310 6.866 6.876 501,126 -0.45(-6.20%)
Jan 26, 2024 7.399 7.449 7.187 7.330 603,512 -0.06(-0.80%)
Jan 25, 2024 7.340 7.547 7.251 7.389 332,156 -0.13(-1.71%)
Jan 24, 2024 7.221 7.518 7.182 7.518 505,444 -0.07(-0.91%)
Jan 23, 2024 7.567 7.705 7.513 7.587 180,468 -0.05(-0.65%)
Jan 22, 2024 7.518 7.686 7.370 7.636 930,114 -0.15(-1.90%)
Jan 19, 2024 8.002 8.139 7.766 7.785 855,238 -0.42(-5.17%)
Jan 18, 2024 8.308 8.465 8.170 8.209 768,378 -0.33(-3.82%)
Jan 17, 2024 8.664 9.014 8.506 8.535 572,695 +0.09(+1.05%)
Jan 16, 2024 8.377 8.555 8.278 8.446 380,174 +0.24(+2.89%)
Jan 12, 2024 8.111 8.219 7.962 8.209 297,766 +0.06(+0.73%)
Jan 11, 2024 8.150 8.516 8.016 8.150 685,717 -0.11(-1.32%)
Jan 10, 2024 8.417 8.485 8.140 8.259 460,286 -0.21(-2.45%)
Jan 09, 2024 8.743 8.743 8.357 8.466 241,009 -0.17(-1.95%)
Jan 08, 2024 9.237 9.237 8.634 8.634 729,874 -0.75(-8.00%)
Jan 05, 2024 9.563 9.582 9.168 9.385 467,577 -0.11(-1.14%)
Jan 04, 2024 9.513 9.647 9.286 9.494 639,506 +0.09(+0.95%)
Jan 03, 2024 9.336 9.410 9.153 9.405 634,097 +0.39(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.